Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.80	11.15	10.31	10.46	279,300	-0.37(-3.42%)
Jan 28, 2021	10.54	11.15	10.47	10.83	310,104	+0.34(+3.24%)
Jan 27, 2021	10.71	11.00	10.45	10.49	280,360	-0.47(-4.29%)
Jan 26, 2021	11.27	11.27	10.82	10.96	237,065	-0.21(-1.88%)
Jan 25, 2021	11.33	11.56	10.82	11.17	233,522	-0.26(-2.27%)
Jan 22, 2021	11.25	11.52	11.20	11.43	267,900	+0.03(+0.26%)
Jan 21, 2021	11.70	11.70	11.03	11.40	190,155	-0.24(-2.06%)
Jan 20, 2021	11.40	11.79	11.37	11.64	240,355	+0.16(+1.39%)
Jan 19, 2021	11.83	11.86	11.29	11.48	283,154	-0.36(-3.04%)
Jan 15, 2021	11.37	11.84	11.28	11.84	156,200	+0.32(+2.78%)
Jan 14, 2021	11.75	11.88	11.40	11.52	205,467	-0.24(-2.04%)
Jan 13, 2021	11.73	11.93	11.62	11.76	158,027	-0.05(-0.42%)
Jan 12, 2021	11.60	11.87	11.57	11.81	200,020	+0.20(+1.72%)
Jan 11, 2021	11.51	11.76	11.41	11.61	213,391	-0.29(-2.44%)
Jan 08, 2021	12.01	12.05	11.68	11.90	207,400	+0.05(+0.42%)
Jan 07, 2021	12.11	12.16	11.57	11.85	269,883	-0.20(-1.66%)
Jan 06, 2021	12.12	12.20	11.83	12.05	303,331	+0.20(+1.69%)
Jan 05, 2021	12.15	12.25	11.84	11.85	316,387	-0.23(-1.90%)
Jan 04, 2021	12.67	12.83	12.03	12.08	384,189	-0.59(-4.66%)
Dec 31, 2020		12.67	12.67	12.67	305,623	+0.66(+5.50%)
Dec 30, 2020	11.65	12.20	11.48	12.01	305,623	+0.32(+2.74%)
Dec 29, 2020	11.94	12.01	11.38	11.69	340,201	-0.30(-2.50%)
Dec 28, 2020	11.87	12.09	11.66	11.99	273,586	+0.15(+1.27%)
Dec 24, 2020	11.29	12.03	11.22	11.84	168,200	+0.51(+4.50%)
Dec 23, 2020	11.30	11.55	10.98	11.33	191,221	+0.03(+0.27%)
Dec 22, 2020	11.62	11.69	10.92	11.30	581,946	-0.30(-2.59%)
Dec 21, 2020	11.74	11.82	11.21	11.60	553,674	-0.36(-3.01%)
Dec 18, 2020	11.68	11.99	11.09	11.96	1,120,200	+0.22(+1.87%)
Dec 17, 2020	11.41	11.84	11.20	11.74	353,936	+0.36(+3.16%)
Dec 16, 2020	11.20	11.75	11.08	11.38	890,411	+0.32(+2.89%)
Dec 15, 2020	11.02	11.29	10.90	11.06	251,150	+0.22(+2.03%)
Dec 14, 2020	10.91	10.98	10.57	10.84	247,299	+0.03(+0.28%)
Dec 11, 2020	11.53	11.53	10.68	10.81	152,200	-0.81(-6.97%)
Dec 10, 2020	11.40	11.74	11.40	11.62	241,327	+0.09(+0.78%)
Dec 09, 2020	11.15	11.58	10.86	11.53	418,114	+0.39(+3.50%)
Dec 08, 2020	10.66	11.14	10.66	11.14	180,590	+0.43(+4.01%)
Dec 07, 2020	10.71	10.77	10.50	10.71	234,856	-0.08(-0.74%)
Dec 04, 2020	10.58	11.01	10.58	10.79	207,800	+0.18(+1.70%)
Dec 03, 2020	10.45	10.66	10.40	10.61	154,349	+0.13(+1.24%)
Dec 02, 2020	10.48	10.56	10.05	10.48	200,358	-0.10(-0.95%)
Dec 01, 2020	10.29	10.73	10.22	10.58	750,598	+0.38(+3.73%)
Nov 30, 2020	9.400	10.27	9.400	10.20	398,815	+0.82(+8.74%)
Nov 27, 2020	9.420	9.580	9.160	9.380	288,300	-0.06(-0.64%)
Nov 25, 2020	9.650	9.660	9.360	9.440	222,200	-0.21(-2.18%)
Nov 24, 2020	9.510	9.730	9.390	9.650	322,190	+0.36(+3.88%)
Nov 23, 2020	9.500	9.606	9.250	9.290	165,547	-0.08(-0.85%)
Nov 20, 2020	9.180	9.490	9.180	9.370	144,800	+0.03(+0.32%)
Nov 19, 2020	9.010	9.460	9.000	9.340	152,605	+0.32(+3.55%)
Nov 18, 2020	9.460	9.610	8.990	9.020	217,352	-0.48(-5.05%)
Nov 17, 2020	9.460	9.650	9.340	9.500	135,320	+0.00(+0.00%)
Nov 16, 2020	9.440	9.662	9.330	9.500	251,425	+0.25(+2.70%)
Nov 13, 2020	9.110	9.480	9.110	9.250	214,800	+0.16(+1.76%)
Nov 12, 2020	9.390	9.470	8.920	9.090	171,384	-0.35(-3.71%)
Nov 11, 2020	9.310	9.480	9.190	9.440	139,158	+0.11(+1.18%)
Nov 10, 2020	9.100	9.600	9.050	9.330	283,473	+0.24(+2.64%)
Nov 09, 2020	9.000	9.630	8.860	9.090	282,064	+0.65(+7.70%)
Nov 06, 2020	8.510	8.809	8.420	8.440	129,400	-0.01(-0.12%)
Nov 05, 2020	8.380	8.744	8.380	8.450	162,242	-0.08(-0.94%)
Nov 04, 2020	8.880	8.960	8.450	8.530	157,624	-0.48(-5.33%)
Nov 03, 2020	8.650	9.150	8.650	9.010	159,277	+0.45(+5.26%)